Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Storm Resources Ltd (TSX: SRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.740 2.740 2.640 2.710 226,971 +0.01(+0.37%)
Apr 27, 2018 2.750 2.750 2.700 2.700 6,077 -0.05(-1.82%)
Apr 26, 2018 2.710 2.750 2.695 2.750 21,730 +0.05(+1.85%)
Apr 25, 2018 2.570 2.720 2.550 2.700 110,966 +0.06(+2.27%)
Apr 24, 2018 2.530 2.660 2.530 2.640 61,100 +0.11(+4.35%)
Apr 23, 2018 2.660 2.660 2.440 2.530 60,950 +0.03(+1.20%)
Apr 20, 2018 2.510 2.510 2.490 2.500 6,100 -0.05(-1.96%)
Apr 19, 2018 2.440 2.550 2.440 2.550 23,155 +0.13(+5.37%)
Apr 18, 2018 2.410 2.470 2.380 2.420 24,400 +0.04(+1.68%)
Apr 17, 2018 2.500 2.500 2.380 2.380 79,600 -0.11(-4.42%)
Apr 16, 2018 2.450 2.540 2.450 2.490 14,173 +0.00(+0.00%)
Apr 13, 2018 2.470 2.550 2.430 2.490 42,700 +0.10(+4.18%)
Apr 12, 2018 2.420 2.420 2.250 2.390 118,050 -0.01(-0.42%)
Apr 11, 2018 2.320 2.400 2.320 2.400 17,130 +0.10(+4.35%)
Apr 10, 2018 2.190 2.360 2.190 2.300 23,000 +0.15(+6.98%)
Apr 09, 2018 2.170 2.200 2.140 2.150 3,050 -0.02(-0.92%)
Apr 06, 2018 2.280 2.280 2.170 2.170 9,650 -0.06(-2.69%)
Apr 05, 2018 2.180 2.300 2.180 2.230 39,700 +0.06(+2.76%)
Apr 04, 2018 2.150 2.170 2.130 2.170 52,400 -0.01(-0.46%)
Apr 03, 2018 2.100 2.250 2.100 2.180 42,800 +0.08(+3.81%)
Apr 02, 2018 2.140 2.140 1.990 2.100 56,213 +0.00(+0.00%)
Mar 29, 2018 2.100 2.100 2.100 0 +0.15(+7.69%)
Mar 28, 2018 2.170 2.170 1.880 1.950 34,352 -0.12(-5.80%)
Mar 27, 2018 2.100 2.180 2.050 2.070 19,754 -0.01(-0.48%)
Mar 26, 2018 2.000 2.080 2.000 2.080 127,300 +0.09(+4.52%)
Mar 23, 2018 1.990 2.030 1.990 1.990 22,000 -0.03(-1.49%)
Mar 22, 2018 2.020 2.020 2.000 2.020 104,200 +0.02(+1.00%)
Mar 21, 2018 2.000 2.010 1.980 2.000 13,400 +0.03(+1.52%)
Mar 20, 2018 1.980 1.980 1.900 1.970 500,500 -0.01(-0.51%)
Mar 19, 2018 1.980 1.980 1.980 1.980 27,299 +0.00(+0.00%)
Mar 16, 2018 1.980 2.050 1.950 1.980 145,801 -0.01(-0.50%)
Mar 15, 2018 1.980 1.990 1.950 1.990 5,716 +0.01(+0.51%)
Mar 14, 2018 1.950 1.990 1.950 1.980 859,500 +0.02(+1.02%)
Mar 13, 2018 2.030 2.030 1.950 1.960 23,500 -0.04(-2.00%)
Mar 12, 2018 2.050 2.050 1.960 2.000 7,500 +0.00(+0.00%)
Mar 09, 2018 1.910 2.000 1.910 2.000 7,400 +0.07(+3.63%)
Mar 08, 2018 2.010 2.040 1.900 1.930 30,909 -0.07(-3.50%)
Mar 07, 2018 2.070 2.070 1.950 2.000 37,700 -0.10(-4.76%)
Mar 06, 2018 2.000 2.100 2.000 2.100 7,906 +0.09(+4.48%)
Mar 05, 2018 1.910 2.070 1.900 2.010 69,165 +0.13(+6.91%)
Mar 02, 2018 1.870 1.970 1.870 1.880 313,050 +0.01(+0.53%)
Mar 01, 2018 1.990 1.990 1.760 1.870 193,500 -0.12(-6.03%)
Feb 28, 2018 2.030 2.030 1.750 1.990 65,500 -0.03(-1.49%)
Feb 27, 2018 1.960 2.050 1.960 2.020 525,579 +0.06(+3.06%)
Feb 26, 2018 2.000 2.000 1.940 1.960 13,960 -0.05(-2.49%)
Feb 23, 2018 2.050 2.050 1.890 2.010 534,700 -0.04(-1.95%)
Feb 22, 2018 2.100 2.040 2.050 11,301 -0.03(-1.44%)
Feb 21, 2018 2.170 2.170 2.070 2.080 3,792 -0.01(-0.48%)
Feb 20, 2018 2.100 2.120 2.070 2.090 14,600 -0.06(-2.79%)
Feb 16, 2018 2.150 2.150 2.150 0 +0.08(+3.86%)
Feb 15, 2018 2.120 2.120 2.050 2.070 4,400 -0.06(-2.82%)
Feb 14, 2018 2.010 2.130 2.000 2.130 13,900 +0.08(+3.90%)
Feb 13, 2018 2.100 2.110 2.020 2.050 42,022 -0.07(-3.30%)
Feb 12, 2018 2.140 2.150 2.120 2.120 10,000 +0.00(+0.00%)
Feb 09, 2018 2.220 2.220 2.050 2.120 15,100 -0.11(-4.93%)
Feb 08, 2018 2.290 2.290 2.160 2.230 29,933 -0.06(-2.62%)
Feb 07, 2018 2.320 2.330 2.270 2.290 52,300 -0.04(-1.72%)
Feb 06, 2018 2.000 2.330 2.000 2.330 17,400 +0.08(+3.56%)
Feb 05, 2018 2.250 2.250 2.000 2.250 73,200 +0.05(+2.27%)
Feb 02, 2018 2.250 2.250 2.110 2.200 62,698 -0.05(-2.22%)
Feb 01, 2018 2.160 2.300 2.150 2.250 312,916 +0.09(+4.17%)
Jan 31, 2018 2.200 2.200 2.160 2.160 8,800 -0.06(-2.70%)
Jan 30, 2018 2.300 2.300 2.300 2.220 89,675 -0.10(-4.31%)
Jan 29, 2018 2.360 2.400 2.300 2.320 5,800 -0.06(-2.52%)
Jan 26, 2018 2.330 2.400 2.330 2.380 10,570 +0.02(+0.85%)
Jan 25, 2018 2.510 2.510 2.360 2.360 42,412 -0.12(-4.84%)
Jan 24, 2018 2.550 2.550 2.410 2.480 36,079 -0.06(-2.36%)
Jan 23, 2018 2.490 2.550 2.470 2.540 90,246 +0.06(+2.42%)
Jan 22, 2018 2.490 2.520 2.460 2.480 16,300 -0.07(-2.75%)
Jan 19, 2018 2.490 2.500 2.480 2.550 40,218 +0.04(+1.59%)
Jan 18, 2018 2.520 2.530 2.450 2.510 26,800 -0.02(-0.79%)
Jan 17, 2018 2.480 2.540 2.430 2.530 7,983 +0.05(+2.02%)
Jan 16, 2018 2.670 2.670 2.450 2.480 477,660 -0.04(-1.59%)
Jan 15, 2018 2.550 2.550 2.490 2.520 130,770 -0.06(-2.33%)
Jan 12, 2018 2.600 2.700 2.560 2.580 25,584 -0.01(-0.39%)
Jan 11, 2018 2.610 2.670 2.590 2.590 95,219 +0.01(+0.39%)
Jan 10, 2018 2.640 2.720 2.570 2.580 10,186 -0.04(-1.53%)
Jan 09, 2018 2.710 2.710 2.620 2.620 210,166 -0.08(-2.96%)
Jan 08, 2018 2.630 2.700 2.630 2.700 33,957 -0.05(-1.82%)
Jan 05, 2018 2.770 2.800 2.750 2.750 45,300 +0.00(+0.00%)
Jan 04, 2018 2.760 2.770 2.750 2.750 20,216 -0.05(-1.79%)
Jan 03, 2018 2.810 2.810 2.750 2.800 12,742 -0.06(-2.10%)
Jan 02, 2018 2.750 2.860 2.730 2.860 85,514 +0.16(+5.93%)
Dec 29, 2017 2.700 2.700 2.700 0 +0.08(+3.05%)
Dec 28, 2017 2.550 2.620 2.500 2.620 195,961 +0.07(+2.75%)
Dec 27, 2017 2.590 2.590 2.520 2.550 101,939 -0.03(-1.16%)
Dec 22, 2017 2.730 2.730 2.560 2.580 40,180 -0.16(-5.84%)
Dec 21, 2017 2.640 2.760 2.640 2.740 90,322 +0.10(+3.79%)
Dec 20, 2017 2.480 2.670 2.480 2.640 16,834 +0.04(+1.54%)
Dec 19, 2017 2.490 2.600 2.470 2.600 86,100 +0.13(+5.26%)
Dec 18, 2017 2.410 2.540 2.410 2.470 61,646 -0.08(-3.14%)
Dec 15, 2017 2.600 2.630 2.500 2.550 50,754 -0.07(-2.67%)
Dec 14, 2017 2.610 2.650 2.550 2.620 19,863 -0.01(-0.38%)
Dec 13, 2017 2.650 2.670 2.600 2.630 17,023 -0.05(-1.87%)
Dec 12, 2017 2.640 2.690 2.570 2.680 68,549 -0.02(-0.74%)
Dec 11, 2017 2.730 2.730 2.670 2.700 4,748 -0.03(-1.10%)
Dec 08, 2017 2.700 2.730 2.640 2.730 48,800 -0.02(-0.73%)
Dec 07, 2017 2.780 2.800 2.480 2.750 1,077,729 -0.10(-3.51%)
Dec 06, 2017 2.760 2.870 2.750 2.850 92,446 +0.04(+1.42%)
Dec 05, 2017 2.750 2.870 2.750 2.810 9,501 -0.07(-2.43%)
Dec 04, 2017 2.845 2.920 2.810 2.880 291,145 +0.04(+1.41%)
Dec 01, 2017 2.730 2.850 2.730 2.840 14,447 +0.06(+2.16%)
Nov 30, 2017 2.740 2.920 2.650 2.780 137,222 +0.04(+1.46%)
Nov 29, 2017 2.900 2.900 2.460 2.740 46,830 -0.20(-6.80%)
Nov 28, 2017 3.010 3.050 2.820 2.940 16,750 -0.04(-1.34%)
Nov 27, 2017 3.160 3.160 2.900 2.980 21,200 -0.22(-6.88%)
Nov 24, 2017 3.140 3.200 3.140 3.200 10,557 +0.05(+1.59%)
Nov 23, 2017 3.230 3.230 3.120 3.150 24,826 -0.09(-2.78%)
Nov 22, 2017 3.320 3.350 3.140 3.240 289,161 -0.06(-1.82%)
Nov 21, 2017 3.360 3.360 3.160 3.300 209,319 -0.02(-0.60%)
Nov 20, 2017 3.400 3.400 3.300 3.320 13,857 -0.03(-0.90%)
Nov 17, 2017 3.320 3.400 3.300 3.350 74,392 +0.05(+1.52%)
Nov 16, 2017 3.410 3.410 3.140 3.300 410,589 -0.10(-2.94%)
Nov 15, 2017 3.500 3.500 3.150 3.400 552,600 -0.20(-5.56%)
Nov 14, 2017 3.590 3.600 3.470 3.600 46,463 +0.00(+0.00%)
Nov 13, 2017 3.630 3.630 3.570 3.600 10,050 +0.00(+0.00%)
Nov 10, 2017 3.670 3.670 3.520 3.600 90,800 -0.09(-2.44%)
Nov 09, 2017 3.670 3.710 3.670 3.690 34,900 +0.02(+0.54%)
Nov 08, 2017 3.670 3.700 3.630 3.670 18,200 -0.01(-0.27%)
Nov 07, 2017 3.650 3.760 3.640 3.680 61,146 +0.01(+0.27%)
Nov 06, 2017 3.450 3.670 3.450 3.670 46,440 +0.22(+6.38%)
Nov 03, 2017 3.510 3.510 3.450 3.450 3,300 +0.00(+0.00%)
Nov 02, 2017 3.460 3.460 3.450 3.450 1,011 +0.00(+0.00%)
Nov 01, 2017 3.360 3.480 3.350 3.450 81,588 +0.05(+1.47%)
Oct 31, 2017 3.320 3.400 3.280 3.400 20,790 +0.12(+3.66%)
Oct 30, 2017 3.280 3.330 3.150 3.280 42,870 -0.03(-0.91%)
Oct 27, 2017 3.250 3.350 3.250 3.310 30,007 +0.01(+0.30%)
Oct 26, 2017 3.320 3.320 3.150 3.300 9,300 +0.00(+0.00%)
Oct 25, 2017 3.260 3.450 3.140 3.300 31,634 -0.15(-4.35%)
Oct 24, 2017 3.500 3.500 3.420 3.450 15,100 +0.07(+2.07%)
Oct 23, 2017 3.350 3.410 3.350 3.380 6,600 +0.03(+0.90%)
Oct 20, 2017 3.350 3.350 3.300 3.350 8,800 -0.05(-1.47%)
Oct 19, 2017 3.370 3.410 3.350 3.400 7,300 +0.06(+1.80%)
Oct 18, 2017 3.300 3.470 3.270 3.340 5,700 -0.02(-0.60%)
Oct 17, 2017 3.200 3.360 3.200 3.360 5,300 +0.16(+5.00%)
Oct 16, 2017 3.200 3.200 3.190 3.200 4,273 -0.04(-1.23%)
Oct 13, 2017 3.280 3.300 3.210 3.240 36,500 -0.06(-1.82%)
Oct 12, 2017 3.210 3.320 3.210 3.300 22,015 +0.01(+0.30%)
Oct 11, 2017 3.260 3.370 3.260 3.290 40,260 -0.01(-0.30%)
Oct 10, 2017 3.400 3.410 3.300 3.300 40,303 -0.05(-1.49%)
Oct 06, 2017 3.500 3.500 3.350 3.350 17,500 -0.18(-5.10%)
Oct 05, 2017 3.500 3.530 3.500 3.530 3,100 +0.03(+0.86%)
Oct 04, 2017 3.500 3.550 3.500 3.500 13,700 -0.03(-0.85%)
Oct 03, 2017 3.500 3.560 3.500 3.530 61,440 +0.01(+0.28%)
Oct 02, 2017 3.560 3.600 3.500 3.520 7,705 -0.02(-0.56%)
Sep 29, 2017 3.610 3.610 3.490 3.540 66,553 -0.16(-4.32%)
Sep 28, 2017 3.500 3.700 3.500 3.700 11,190 +0.15(+4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.